Murphy Oil (NY: MUR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.26	19.44	18.95	19.43	5,741,329	-0.21(-1.05%)
May 30, 2017	19.88	20.00	19.61	19.64	2,868,280	-0.51(-2.53%)
May 26, 2017	20.06	20.27	19.86	20.15	2,753,792	+0.13(+0.64%)
May 25, 2017	20.83	21.27	19.88	20.02	3,697,431	-0.87(-4.15%)
May 24, 2017	20.94	21.37	20.70	20.89	3,726,607	-0.18(-0.83%)
May 23, 2017	21.31	21.34	20.99	21.06	3,143,415	-0.25(-1.16%)
May 22, 2017	21.52	21.59	21.17	21.31	3,035,987	-0.04(-0.19%)
May 19, 2017	20.81	21.40	20.74	21.35	2,306,926	+0.72(+3.51%)
May 18, 2017	20.57	20.83	20.27	20.63	3,086,995	-0.06(-0.27%)
May 17, 2017	20.84	21.09	20.46	20.68	2,761,750	-0.16(-0.76%)
May 16, 2017	21.38	21.41	20.77	20.84	3,109,454	-0.35(-1.65%)
May 15, 2017	21.77	21.91	20.98	21.19	3,468,149	+0.03(+0.15%)
May 12, 2017	21.43	21.48	21.02	21.16	2,967,927	-0.28(-1.30%)
May 11, 2017	21.83	21.92	21.32	21.44	2,626,670	-0.18(-0.81%)
May 10, 2017	21.28	21.95	21.09	21.61	3,642,181	+0.61(+2.89%)
May 09, 2017	21.19	21.21	20.76	21.00	2,812,852	-0.13(-0.63%)
May 08, 2017	20.59	21.28	20.49	21.14	4,565,422	+0.49(+2.37%)
May 05, 2017	20.02	20.71	19.89	20.65	5,641,916	+0.69(+3.48%)
May 04, 2017	20.07	20.14	18.95	19.96	9,190,930	-0.32(-1.56%)
May 03, 2017	20.22	20.60	19.99	20.27	3,868,672	-0.17(-0.81%)
May 02, 2017	20.62	20.89	20.23	20.44	3,322,115	-0.14(-0.69%)
May 01, 2017	20.63	20.82	20.51	20.58	3,370,460	-0.07(-0.34%)
Apr 28, 2017	21.10	21.12	20.63	20.65	3,109,735	-0.21(-1.02%)
Apr 27, 2017	21.21	21.26	20.42	20.86	6,165,995	-0.60(-2.79%)
Apr 26, 2017	21.39	22.24	21.32	21.46	3,790,403	-0.11(-0.51%)
Apr 25, 2017	21.12	21.62	20.95	21.57	2,724,342	+0.48(+2.28%)
Apr 24, 2017	21.51	21.57	21.05	21.09	4,738,431	-0.18(-0.85%)
Apr 21, 2017	20.99	21.51	20.87	21.27	5,054,596	+0.16(+0.75%)
Apr 20, 2017	21.30	21.60	21.10	21.12	2,742,762	-0.09(-0.41%)
Apr 19, 2017	21.96	22.10	21.14	21.20	2,877,137	-0.68(-3.10%)
Apr 18, 2017	21.83	22.32	21.68	21.88	2,518,353	-0.15(-0.68%)
Apr 17, 2017	21.71	22.06	21.71	22.03	2,560,716	+0.29(+1.34%)
Apr 13, 2017	22.05	22.38	21.66	21.74	3,038,516	-0.43(-1.92%)
Apr 12, 2017	22.42	22.95	22.05	22.16	3,867,267	-0.22(-0.99%)
Apr 11, 2017	22.28	22.50	21.99	22.39	2,881,617	+0.02(+0.07%)
Apr 10, 2017	22.20	22.47	22.14	22.37	2,769,212	+0.40(+1.83%)
Apr 07, 2017	22.20	22.31	21.92	21.97	2,207,468	-0.30(-1.35%)
Apr 06, 2017	22.16	22.43	22.01	22.27	1,959,589	+0.28(+1.26%)
Apr 05, 2017	22.95	23.18	21.97	21.99	4,201,696	-0.65(-2.89%)
Apr 04, 2017	22.31	22.70	22.08	22.65	2,481,001	+0.36(+1.59%)
Apr 03, 2017	22.61	22.67	22.01	22.29	2,771,744	-0.26(-1.15%)
Mar 31, 2017	22.24	22.71	22.11	22.55	2,903,498	+0.24(+1.10%)
Mar 30, 2017	22.51	22.98	22.25	22.31	4,865,243	+0.02(+0.11%)
Mar 29, 2017	21.24	22.50	21.24	22.28	2,937,251	+0.78(+3.63%)
Mar 28, 2017	20.70	21.58	20.55	21.50	3,625,182	+0.80(+3.85%)
Mar 27, 2017	20.00	20.78	19.89	20.71	2,520,837	+0.39(+1.90%)
Mar 24, 2017	20.65	20.78	20.30	20.32	2,826,685	-0.22(-1.08%)
Mar 23, 2017	20.67	20.86	20.49	20.54	2,747,683	-0.29(-1.40%)
Mar 22, 2017	20.74	21.00	20.59	20.83	2,533,038	-0.06(-0.30%)
Mar 21, 2017	21.69	21.69	20.86	20.89	2,755,041	-0.66(-3.07%)
Mar 20, 2017	21.19	21.61	21.07	21.56	2,990,439	+0.08(+0.37%)
Mar 17, 2017	21.47	21.71	21.42	21.48	5,005,529	+0.10(+0.48%)
Mar 16, 2017	21.51	21.51	20.97	21.38	3,314,439	-0.03(-0.15%)
Mar 15, 2017	21.10	21.52	20.78	21.41	3,778,457	+0.69(+3.31%)
Mar 14, 2017	20.45	20.81	19.90	20.72	3,993,553	-0.10(-0.49%)
Mar 13, 2017	20.91	21.23	20.67	20.82	4,375,842	-0.13(-0.64%)
Mar 10, 2017	21.28	21.31	20.59	20.96	3,586,193	-0.06(-0.30%)
Mar 09, 2017	20.31	21.08	19.97	21.02	6,103,256	+0.62(+3.01%)
Mar 08, 2017	21.81	21.84	20.33	20.41	4,487,764	-1.48(-6.74%)
Mar 07, 2017	22.42	22.49	21.79	21.88	2,591,506	-0.39(-1.74%)
Mar 06, 2017	22.09	22.28	21.81	22.27	2,168,144	+0.15(+0.68%)
Mar 03, 2017	22.30	22.48	22.07	22.12	2,624,124	-0.09(-0.43%)
Mar 02, 2017	22.74	23.05	22.21	22.21	3,705,204	-0.91(-3.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.